Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cto Realty Growth Inc (NY: CTO )

17.46 +0.06 (+0.35%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 9.597 9.617 9.482 9.482 90,758 -0.07(-0.77%)
Mar 30, 2016 9.622 9.813 9.447 9.556 81,016 -0.16(-1.67%)
Mar 29, 2016 9.593 9.718 9.357 9.718 65,785 +0.16(+1.72%)
Mar 28, 2016 9.710 9.710 9.447 9.554 30,286 -0.15(-1.55%)
Mar 24, 2016 9.813 9.704 9.704 9.704 33,576 -0.09(-0.90%)
Mar 23, 2016 9.957 10.04 9.792 9.792 69,765 -0.21(-2.06%)
Mar 22, 2016 9.952 10.04 9.946 9.998 76,023 +0.01(+0.12%)
Mar 21, 2016 10.04 10.11 9.985 9.985 44,442 -0.11(-1.12%)
Mar 18, 2016 10.20 10.20 9.967 10.10 120,159 -0.01(-0.08%)
Mar 17, 2016 10.11 10.15 9.911 10.11 84,733 -0.05(-0.45%)
Mar 16, 2016 10.08 10.16 10.08 10.15 21,118 +0.01(+0.14%)
Mar 15, 2016 10.18 10.22 10.11 10.14 31,075 -0.09(-0.84%)
Mar 14, 2016 10.22 10.24 10.15 10.22 50,763 -0.05(-0.46%)
Mar 11, 2016 9.905 10.27 9.905 10.27 115,638 +0.39(+3.93%)
Mar 10, 2016 9.905 9.911 9.815 9.883 1,077,472 -0.05(-0.54%)
Mar 09, 2016 9.889 9.936 9.866 9.936 201,730 +0.15(+1.49%)
Mar 08, 2016 9.797 9.831 9.797 9.790 90,933 -0.04(-0.40%)
Mar 07, 2016 9.811 9.859 9.761 9.829 42,053 +0.01(+0.06%)
Mar 04, 2016 9.864 9.895 9.761 9.823 43,950 -0.07(-0.69%)
Mar 03, 2016 9.905 9.905 9.813 9.891 36,223 -0.02(-0.19%)
Mar 02, 2016 9.874 9.936 9.757 9.909 83,517 -0.02(-0.21%)
Mar 01, 2016 9.939 10.05 9.822 9.930 29,396 +0.07(+0.75%)
Feb 29, 2016 9.866 10.15 9.846 9.856 24,364 -0.06(-0.60%)
Feb 26, 2016 9.685 9.948 9.685 9.915 24,155 +0.05(+0.54%)
Feb 25, 2016 9.807 10.03 9.712 9.862 107,030 +0.06(+0.57%)
Feb 24, 2016 9.739 9.809 9.517 9.807 33,800 +0.04(+0.44%)
Feb 23, 2016 9.835 9.909 9.663 9.763 98,514 -0.03(-0.27%)
Feb 22, 2016 9.994 10.21 9.790 9.790 129,881 -0.12(-1.16%)
Feb 19, 2016 9.782 10.12 9.765 9.905 86,680 +0.14(+1.43%)
Feb 18, 2016 9.813 9.831 9.741 9.765 107,585 -0.07(-0.75%)
Feb 17, 2016 9.576 9.841 9.441 9.839 122,358 +0.39(+4.13%)
Feb 16, 2016 9.348 9.453 9.186 9.449 87,595 +0.22(+2.38%)
Feb 12, 2016 8.832 9.229 9.229 9.229 127,492 +0.40(+4.51%)
Feb 11, 2016 8.884 8.939 8.766 8.830 100,115 -0.11(-1.26%)
Feb 10, 2016 9.013 9.227 8.880 8.943 151,793 +0.11(+1.21%)
Feb 09, 2016 8.909 8.987 8.740 8.837 96,140 -0.10(-1.15%)
Feb 08, 2016 9.145 9.149 8.911 8.939 87,351 -0.21(-2.25%)
Feb 05, 2016 9.211 9.248 9.093 9.145 87,765 -0.16(-1.77%)
Feb 04, 2016 9.213 9.350 9.172 9.309 30,559 +0.15(+1.59%)
Feb 03, 2016 9.178 9.272 9.155 9.163 93,235 +0.02(+0.22%)
Feb 02, 2016 9.272 9.272 9.093 9.143 46,763 -0.22(-2.31%)
Feb 01, 2016 9.500 9.561 9.338 9.359 54,447 -0.19(-1.96%)
Jan 29, 2016 9.289 9.617 9.289 9.546 76,816 +0.24(+2.56%)
Jan 28, 2016 9.326 9.342 9.194 9.307 35,172 +0.04(+0.42%)
Jan 27, 2016 9.554 9.554 9.145 9.268 70,602 -0.13(-1.42%)
Jan 26, 2016 9.414 9.480 9.381 9.402 30,228 +0.16(+1.78%)
Jan 25, 2016 9.482 9.482 9.198 9.237 107,531 -0.28(-2.94%)
Jan 22, 2016 9.494 9.721 9.286 9.517 66,281 +0.02(+0.26%)
Jan 21, 2016 9.346 9.515 9.340 9.492 85,867 +0.03(+0.28%)
Jan 20, 2016 9.334 9.519 8.909 9.465 220,440 +0.09(+1.01%)
Jan 19, 2016 9.556 9.659 9.186 9.371 146,212 -0.10(-1.04%)
Jan 15, 2016 9.338 9.470 9.470 9.470 111,920 -0.08(-0.88%)
Jan 14, 2016 9.581 9.710 9.210 9.554 390,068 -0.04(-0.45%)
Jan 13, 2016 10.23 10.21 9.314 9.597 330,531 -0.63(-6.17%)
Jan 12, 2016 10.41 10.45 10.21 10.23 104,266 -0.15(-1.43%)
Jan 11, 2016 10.30 10.51 10.28 10.38 140,426 +0.10(+0.96%)
Jan 08, 2016 10.58 10.76 10.28 10.28 120,134 -0.21(-2.04%)
Jan 07, 2016 10.89 10.89 10.49 10.49 220,119 -0.12(-1.10%)
Jan 06, 2016 10.56 10.68 10.50 10.61 81,415 -0.08(-0.75%)
Jan 05, 2016 10.74 10.79 10.69 10.69 40,087 -0.05(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.